Dark

AMAT
Applied Materials Inc
stock NASDAQ

At Close

Sep 11, 2026 3:59:58 PM EDT

456.67USD+0.587%(+2.66)4,317,586

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

461.27USD+1.600%(+7.26)33,221

After-hours

Sep 11, 2026 4:55:30 PM EDT

456.27USD-0.089%(-0.40)8,072

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
101	774	233	1,173

AMAT Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

AMAT Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

AMAT Apr 16, 2027 Exp. - Max Pain @ $480.00

Puts

Calls

AMAT Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
720 C	23.35	-12.87%	55	123	09-10	AMAT270416C00720000
700 C	23.40	+35.26%	117	63	09-04	AMAT270416C00700000
680 C	25.10	+30.39%	20	37	09-04	AMAT270416C00680000
660 C	28.05	+31.69%	25	43	09-04	AMAT270416C00660000
640 C	34.40	-11.20%	2	33	09-10	AMAT270416C00640000
630 C	41.45	+10.12%	1	76	09-09	AMAT270416C00630000
620 C	43.44	+9.28%	2	32	09-09	AMAT270416C00620000
610 C	39.15	-14.16%	2	6	09-10	AMAT270416C00610000
600 C	37.00	+14.55%	1	5	09-04	AMAT270416C00600000
590 C	33.70	-3.71%	1	11	09-02	AMAT270416C00590000
580 C	51.85	+54.09%	2	6	09-09	AMAT270416C00580000
570 C	52.06	+40.32%	5	8	09-08	AMAT270416C00570000
560 C	45.40	+17.62%	1	31	09-04	AMAT270416C00560000
550 C	59.00	+58.26%	1	7	09-08	AMAT270416C00550000
540 C	53.40	-9.34%	4	10	08-31	AMAT270416C00540000
530 C	60.78	+11.32%	2	100	09-08	AMAT270416C00530000
520 C	58.30	-22.78%	5	28	08-31	AMAT270416C00520000
510 C	65.15	-10.11%	10	34	09-10	AMAT270416C00510000
500 C	64.85	+21.90%	50	39	09-04	AMAT270416C00500000
490 C	70.85	-11.82%	1	25	09-10	AMAT270416C00490000
480 C	83.71	+15.07%	1	20	09-09	AMAT270416C00480000
470 C	90.45	+19.72%	1	33	09-08	AMAT270416C00470000
460 C	83.00	-18.58%	2	4	09-10	AMAT270416C00460000
450 C	85.75	-9.74%	6	35	09-10	AMAT270416C00450000
440 C	99.95	+32.03%	42	35	09-09	AMAT270416C00440000
430 C	106.70	+41.74%	1	2	09-08	AMAT270416C00430000
420 C	101.53	-7.64%	5	13	09-10	AMAT270416C00420000
410 C	102.74	-2.50%	10	1	09-04	AMAT270416C00410000
400 C	110.96	+20.75%	15	1	09-04	AMAT270416C00400000
390 C	116.55	-0.22%	5	11	09-10	AMAT270416C00390000
380 C	0	0%	0			AMAT270416C00380000
370 C	0	0%	0			AMAT270416C00370000
360 C	133.68	0%	5	0	09-04	AMAT270416C00360000
350 C	140.24	0%	10	0	09-04	AMAT270416C00350000
340 C	147.50	0%	5	0	09-04	AMAT270416C00340000
330 C	0	0%	0			AMAT270416C00330000
320 C	143.87	0%	2	2	09-02	AMAT270416C00320000
310 C	0	0%	0			AMAT270416C00310000
300 C	0	0%	0			AMAT270416C00300000
290 C	0	0%	0			AMAT270416C00290000
280 C	0	0%	0			AMAT270416C00280000
270 C	0	0%	0			AMAT270416C00270000
260 C	0	0%	0			AMAT270416C00260000
250 C	201.27	0%	2	1	09-02	AMAT270416C00250000
240 C	0	0%	0			AMAT270416C00240000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
720 P	0	0%	0			AMAT270416P00720000
700 P	0	0%	0			AMAT270416P00700000
680 P	0	0%	0			AMAT270416P00680000
660 P	210.00	0%	1	1	08-27	AMAT270416P00660000
640 P	0	0%	0			AMAT270416P00640000
630 P	0	0%	0			AMAT270416P00630000
620 P	0	0%	0			AMAT270416P00620000
610 P	0	0%	0			AMAT270416P00610000
600 P	0	0%	0			AMAT270416P00600000
590 P	0	0%	0			AMAT270416P00590000
580 P	0	0%	0			AMAT270416P00580000
570 P	156.25	+10.34%	1	11	09-02	AMAT270416P00570000
560 P	0	0%	0			AMAT270416P00560000
550 P	0	0%	0			AMAT270416P00550000
540 P	0	0%	0			AMAT270416P00540000
530 P	117.15	0%	16	0	09-04	AMAT270416P00530000
520 P	107.44	-1.52%	4	14	09-08	AMAT270416P00520000
510 P	102.34	+2.80%	3	9	09-08	AMAT270416P00510000
500 P	98.45	+3.52%	1	3	09-04	AMAT270416P00500000
490 P	88.95	-5.50%	6	101	09-09	AMAT270416P00490000
480 P	83.16	-8.49%	8	69	09-09	AMAT270416P00480000
470 P	77.31	-1.80%	6	7	09-09	AMAT270416P00470000
460 P	71.70	+1.46%	6	18	09-09	AMAT270416P00460000
450 P	66.25	+2.08%	6	72	09-09	AMAT270416P00450000
440 P	61.10	0.00%	141	93	09-09	AMAT270416P00440000
430 P	56.05	-3.14%	46	27	09-09	AMAT270416P00430000
420 P	51.60	-11.36%	3	6	09-09	AMAT270416P00420000
410 P	49.20	+2.18%	50	74	09-10	AMAT270416P00410000
400 P	48.15	+1.90%	2	164	09-03	AMAT270416P00400000
390 P	40.45	+3.45%	1	50	09-10	AMAT270416P00390000
380 P	36.50	+2.96%	1	40	09-10	AMAT270416P00380000
370 P	34.65	+2.06%	1	18	09-02	AMAT270416P00370000
360 P	28.77	-6.38%	7	24	09-08	AMAT270416P00360000
350 P	26.15	-4.56%	1	9	09-10	AMAT270416P00350000
340 P	23.60	-3.67%	20	28	09-10	AMAT270416P00340000
330 P	20.75	-5.47%	1	14	09-10	AMAT270416P00330000
320 P	16.20	-10.50%	5	116	09-10	AMAT270416P00320000
310 P	15.25	-2.87%	30	34	09-10	AMAT270416P00310000
300 P	12.98	+1.01%	2	16	09-10	AMAT270416P00300000
290 P	10.97	-8.96%	5	8	09-10	AMAT270416P00290000
280 P	10.15	+4.64%	32	48	09-10	AMAT270416P00280000
270 P	8.35	+2.45%	2	203	09-10	AMAT270416P00270000
260 P	7.75	-0.64%	6	61	09-10	AMAT270416P00260000
250 P	6.30	+2.44%	53	54	09-10	AMAT270416P00250000
240 P	5.05	-3.81%	4	14	09-10	AMAT270416P00240000

document.getElementById("Ntfx8W").onerror = function(){this.style.display='none';}; .dark-mode .ZMK5Hl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZMK5Hl{ color: #333333; background-color: white; border: 2px solid #333333; }AMATApplied Materials Incstock NASDAQ

AMAT Apr 16, 2027 Exp. - Open Interest by Strike

AMAT Apr 16, 2027 Exp. - Max Pain @ $480.00

AMAT
Applied Materials Inc
stock NASDAQ